Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 24.16 | 24.17 | 23.82 | 23.83 | 1,999,946 | -0.17(-0.72%) |
Mar 29, 2012 | 24.08 | 24.19 | 23.85 | 24.01 | 1,537,019 | -0.25(-1.04%) |
Mar 28, 2012 | 24.30 | 24.43 | 24.16 | 24.26 | 1,655,956 | -0.08(-0.33%) |
Mar 27, 2012 | 24.45 | 24.50 | 24.32 | 24.34 | 737,686 | -0.05(-0.20%) |
Mar 26, 2012 | 24.24 | 24.45 | 24.19 | 24.39 | 1,110,840 | +0.37(+1.52%) |
Mar 23, 2012 | 23.93 | 24.12 | 23.87 | 24.02 | 999,029 | +0.01(+0.06%) |
Mar 22, 2012 | 24.05 | 24.11 | 23.95 | 24.01 | 988,375 | -0.23(-0.97%) |
Mar 21, 2012 | 24.31 | 24.46 | 24.22 | 24.24 | 897,799 | -0.06(-0.26%) |
Mar 20, 2012 | 24.10 | 24.40 | 24.10 | 24.30 | 812,225 | +0.06(+0.23%) |
Mar 19, 2012 | 24.25 | 24.36 | 24.16 | 24.25 | 1,266,020 | -0.02(-0.08%) |
Mar 16, 2012 | 24.59 | 24.59 | 24.21 | 24.27 | 1,987,019 | -0.30(-1.22%) |
Mar 15, 2012 | 24.31 | 24.59 | 24.20 | 24.57 | 1,197,462 | +0.29(+1.21%) |
Mar 14, 2012 | 24.50 | 24.51 | 24.23 | 24.27 | 1,492,202 | -0.23(-0.95%) |
Mar 13, 2012 | 24.08 | 24.51 | 24.01 | 24.51 | 1,658,269 | +0.53(+2.22%) |
Mar 12, 2012 | 23.93 | 24.10 | 23.88 | 23.97 | 4,139,691 | +0.05(+0.20%) |
Mar 09, 2012 | 23.87 | 24.01 | 23.85 | 23.93 | 4,159,855 | +0.07(+0.29%) |
Mar 08, 2012 | 23.78 | 23.99 | 23.65 | 23.86 | 4,682,792 | +0.14(+0.58%) |
Mar 07, 2012 | 23.67 | 23.83 | 23.49 | 23.72 | 8,930,106 | +0.15(+0.64%) |
Mar 06, 2012 | 23.86 | 23.94 | 23.52 | 23.57 | 1,421,108 | -0.52(-2.15%) |
Mar 05, 2012 | 23.54 | 24.16 | 23.45 | 24.09 | 2,915,380 | +0.53(+2.26%) |
Mar 02, 2012 | 23.79 | 23.79 | 23.42 | 23.56 | 3,967,609 | -0.36(-1.48%) |
Mar 01, 2012 | 24.01 | 24.25 | 23.88 | 23.91 | 2,704,149 | -0.10(-0.43%) |
Feb 29, 2012 | 24.27 | 24.29 | 23.95 | 24.01 | 2,287,857 | -0.18(-0.73%) |
Feb 28, 2012 | 24.27 | 24.38 | 24.06 | 24.19 | 1,629,722 | -0.16(-0.67%) |
Feb 27, 2012 | 24.22 | 24.51 | 24.08 | 24.36 | 1,404,418 | -0.06(-0.25%) |
Feb 24, 2012 | 24.58 | 24.58 | 24.32 | 24.42 | 1,472,680 | -0.07(-0.28%) |
Feb 23, 2012 | 24.28 | 24.55 | 24.24 | 24.49 | 1,324,282 | +0.18(+0.76%) |
Feb 22, 2012 | 24.43 | 24.61 | 24.21 | 24.30 | 1,220,270 | -0.28(-1.14%) |
Feb 21, 2012 | 24.46 | 24.58 | 24.23 | 24.58 | 1,426,432 | +0.19(+0.78%) |
Feb 17, 2012 | 24.31 | 24.44 | 24.21 | 24.39 | 1,146,651 | +0.18(+0.73%) |
Feb 16, 2012 | 23.71 | 24.27 | 23.71 | 24.21 | 1,642,808 | +0.46(+1.93%) |
Feb 15, 2012 | 23.83 | 23.90 | 23.68 | 23.75 | 1,558,098 | -0.02(-0.10%) |
Feb 14, 2012 | 23.58 | 23.82 | 23.40 | 23.78 | 1,525,803 | +0.13(+0.53%) |
Feb 13, 2012 | 23.65 | 23.75 | 23.54 | 23.65 | 961,171 | +0.13(+0.57%) |
Feb 10, 2012 | 23.22 | 23.66 | 23.07 | 23.52 | 1,687,812 | +0.11(+0.45%) |
Feb 09, 2012 | 22.94 | 23.47 | 22.83 | 23.41 | 2,277,346 | +0.57(+2.51%) |
Feb 08, 2012 | 22.79 | 22.94 | 22.66 | 22.84 | 2,208,379 | +0.00(+0.00%) |
Feb 07, 2012 | 22.54 | 22.94 | 22.53 | 22.84 | 1,372,369 | +0.24(+1.06%) |
Feb 06, 2012 | 22.61 | 22.72 | 22.53 | 22.60 | 1,648,824 | -0.21(-0.93%) |
Feb 03, 2012 | 22.78 | 22.94 | 22.54 | 22.81 | 2,318,064 | +0.25(+1.09%) |
Feb 02, 2012 | 22.72 | 22.79 | 22.52 | 22.57 | 1,434,494 | -0.11(-0.48%) |
Feb 01, 2012 | 22.50 | 22.83 | 22.48 | 22.68 | 1,369,849 | +0.36(+1.62%) |
Jan 31, 2012 | 22.39 | 22.46 | 22.07 | 22.31 | 1,559,460 | +0.01(+0.03%) |
Jan 30, 2012 | 22.36 | 22.41 | 22.14 | 22.31 | 862,916 | -0.18(-0.79%) |
Jan 27, 2012 | 22.42 | 22.56 | 22.25 | 22.48 | 1,377,241 | -0.10(-0.45%) |
Jan 26, 2012 | 22.59 | 22.60 | 22.37 | 22.59 | 1,372,803 | +0.24(+1.07%) |
Jan 25, 2012 | 22.14 | 22.36 | 22.05 | 22.35 | 1,222,705 | +0.20(+0.92%) |
Jan 24, 2012 | 21.97 | 22.23 | 21.90 | 22.14 | 1,135,028 | -0.05(-0.22%) |
Jan 23, 2012 | 22.19 | 22.34 | 22.09 | 22.19 | 796,170 | -0.03(-0.15%) |
Jan 20, 2012 | 21.86 | 22.33 | 21.73 | 22.23 | 1,893,566 | +0.36(+1.66%) |
Jan 19, 2012 | 21.85 | 22.10 | 21.73 | 21.86 | 1,674,429 | +0.10(+0.47%) |
Jan 18, 2012 | 21.39 | 21.76 | 21.28 | 21.76 | 1,407,072 | +0.38(+1.76%) |
Jan 17, 2012 | 21.63 | 21.71 | 21.36 | 21.39 | 1,046,922 | +0.05(+0.22%) |
Jan 13, 2012 | 21.28 | 21.38 | 21.11 | 21.34 | 1,135,506 | -0.15(-0.70%) |
Jan 12, 2012 | 21.49 | 21.52 | 21.22 | 21.49 | 1,164,557 | +0.02(+0.10%) |
Jan 11, 2012 | 21.31 | 21.47 | 21.17 | 21.47 | 1,225,049 | +0.08(+0.38%) |
Jan 10, 2012 | 21.36 | 21.43 | 21.26 | 21.39 | 1,267,682 | +0.25(+1.20%) |
Jan 09, 2012 | 20.94 | 21.19 | 20.91 | 21.13 | 1,181,668 | +0.19(+0.91%) |
Jan 06, 2012 | 21.13 | 21.20 | 20.92 | 20.94 | 1,567,432 | -0.14(-0.68%) |
Jan 05, 2012 | 20.74 | 21.10 | 20.52 | 21.08 | 1,520,184 | +0.29(+1.41%) |